Stockscreener 앱 받기
25.64
0.19%
-0.05
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $26.14 | $25.59 | $0.54 | 815,228.0 | -0.19% |
| 2025-03-27 | $25.78 | $25.36 | $0.42 | 593,167.0 | +2.19% |
| 2025-03-26 | $25.47 | $25.11 | $0.355 | 425,028.0 | -1.30% |
| 2025-03-25 | $25.77 | $25.43 | $0.335 | 1,011,109.0 | +0.08% |
| 2025-03-24 | $25.55 | $25.32 | $0.23 | 480,365.0 | -0.16% |
| 2025-03-21 | $25.62 | $25.38 | $0.24 | 716,022.0 | -1.51% |
| 2025-03-20 | $26.19 | $25.79 | $0.40 | 742,371.0 | -3.36% |
| 2025-03-19 | $26.82 | $26.30 | $0.52 | 570,687.0 | +1.86% |
| 2025-03-18 | $26.43 | $26.25 | $0.18 | 588,258.0 | -2.05% |
| 2025-03-17 | $26.97 | $26.64 | $0.33 | 429,514.0 | +0.34% |
| 2025-03-14 | $26.76 | $26.49 | $0.27 | 909,845.0 | +2.45% |
| 2025-03-13 | $26.53 | $26.06 | $0.47 | 711,256.0 | -2.03% |
| 2025-03-12 | $26.80 | $26.55 | $0.25 | 601,210.0 | -0.34% |
| 2025-03-11 | $26.95 | $26.41 | $0.535 | 642,373.0 | -0.07% |
| 2025-03-10 | $27.15 | $26.59 | $0.56 | 797,069.0 | -2.90% |
| 2025-03-07 | $27.65 | $27.20 | $0.4509 | 854,494.0 | +1.81% |
| 2025-03-06 | $27.43 | $26.97 | $0.46 | 984,443.0 | -0.26% |
| 2025-03-05 | $27.27 | $26.87 | $0.40 | 535,356.0 | +2.22% |
| 2025-03-04 | $26.66 | $26.53 | $0.13 | 139,642.0 | +0.72% |
| 2025-03-03 | $26.62 | $26.25 | $0.375 | 625,975.0 | +1.27% |
| 2025-02-28 | $26.20 | $25.81 | $0.39 | 713,190.0 | +0.00% |
Koninklijke Philips N V Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $27.65 | $25.11 | $2.54 | 13,988,640.0 | -1.50% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| 2023-11 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| 2023-10 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| 2023-09 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| 2023-08 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| 2023-07 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| 2023-06 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| 2023-05 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| 2023-04 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| 2023-03 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| 2023-02 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| 2023-01 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
0.10%
0.55%
자본화:
|
볼륨(24시간):